3082 きちり HD

3082
2024/03/27
時価
103億円
PER 予
28.58倍
2010年以降
赤字-92.68倍
(2010-2023年)
PBR
14.88倍
2010年以降
0.56-18.78倍
(2010-2023年)
配当 予
0.81%
ROE 予
52.07%
ROA 予
4.36%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
925
始値
926
高値
934
安値
925
終値 +0.65%
931
出来高 -11.45%
20,100

乖離率

株価(5日)
移動平均値
+0.22%
929
株価(25日)
移動平均値
0%
931
出来高(5日)
移動平均値
-18.23%
24,580

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/27926934925931+0.65%20,100103億9778万0%28.5814.88
03/26940940921925-1.28%22,700103億3077万-0.96%28.3914.78
03/25927948927937+0.97%32,300104億6479万0%28.7614.98
03/22925932920928+0.32%17,500103億6427万-1.07%28.4814.83
03/21934934920925-0.75%30,300103億3077万-1.8%28.3914.78
03/19913932908932+1.64%37,400104億894万-1.48%28.6114.9
03/18910917905917+0.77%30,400102億4142万-3.47%28.1514.66
03/15908910897910+0.89%12,900101億6324万-4.61%27.9314.54
03/14903905895902-0.33%21,500100億7389万-5.85%27.6914.42
03/13910915899905+0.44%24,000101億740万-6.12%27.7814.46
03/12885901871901+0.11%68,400100億6272万-7.11%27.6514.4
03/11941944888900-4.36%108,800100億5156万-7.69%27.6214.38
03/08927946922941+2.17%32,000105億946万-4.18%28.8815.04
03/07920927912921-0.43%52,000102億8609万-6.69%28.2714.72
03/06919946919925+1.31%68,300103億3077万-6.66%28.3914.78
03/05912919904913+0.11%58,10096億3251万-8.24%28.0214.59
03/04912923902912-0.33%44,40096億2196万-8.8%27.9914.58
03/01930935910915-2.35%54,20096億5361万-8.96%28.0814.62
02/29943955935937-0.85%24,80098億8572万-7.23%28.7614.98
02/28923952916945-0.74%110,70099億7012万-6.9%2915.1
02/27950960945952-0.31%36,600100億4398万-6.76%29.2215.22
02/26962970952955-1.34%25,100100億7563万-6.83%29.3115.26
02/22979979965968-0.21%11,900102億1278万-5.93%29.7115.47
02/211,0031,003965970-4.43%39,000102億3388万-6.01%29.7715.5
02/209941,0159921,015+2.11%17,700107億865万-1.74%31.1516.22
02/19941999940994-0.7%79,200104億8709万-3.87%30.5115.89
02/169741,0139691,001+2.77%28,000105億6095万-3.29%30.7216
02/151,0381,038972974-5.34%55,600102億7608万-5.98%29.915.57
02/141,0501,0509971,029+0.49%54,100108億5636万-0.96%31.5816.45
02/131,0191,0389981,024+1.19%58,800108億360万-1.44%31.4316.37
02/091,0101,0271,0071,012-1.08%14,500106億7700万-2.6%31.0616.17
02/081,0231,0271,0001,023-0.39%29,400107億9305万-1.54%31.416.35
02/071,0381,0421,0191,027-1.44%16,300108億3526万-1.06%31.5216.41
02/061,0481,0601,0401,042-0.57%17,500109億9351万+0.48%31.9816.65
02/051,0561,0581,0411,048+0.58%14,900110億5681万+0.87%32.1716.75
02/021,0651,0661,0361,042-2.16%19,400109億9351万+0.19%31.9816.65
02/011,0581,0751,0521,065-0.09%21,000112億3617万+2.21%32.6917.02
01/311,0841,1101,0461,066+5.23%133,300112億4672万+2.21%32.7217.04
01/301,0391,0411,0131,013-2.13%38,200106億8755万-3.06%31.0916.19
01/291,0301,0441,0301,035+0.49%11,300109億1966万-1.33%31.7716.54
01/261,0381,0481,0301,030-0.96%14,400108億6691万-2.09%31.6116.46
01/251,0461,0541,0401,040-0.57%13,300109億7241万-1.52%31.9216.62
01/241,0531,0591,0401,046-1.23%12,300110億3571万-1.13%32.116.72
01/231,0911,1011,0551,059-2.67%20,300111億7287万-0.19%32.516.93
01/221,0741,1181,0731,088+2.74%50,200114億7883万+2.26%33.3917.39
01/191,0731,0741,0421,059-0.47%36,000111億7287万-0.84%32.516.93
01/181,0271,0801,0271,064+3.6%46,100112億2562万-0.84%32.6617.01
01/171,0131,0411,0131,027+1.38%30,400108億3526万-4.47%31.5216.41
01/161,0271,0351,0131,013-1.36%14,700106億8755万-6.2%31.0916.19
01/151,0121,0331,0101,027+0.79%20,200108億3526万-5.35%31.5216.41
01/121,0251,0251,0041,019-1.07%29,000107億5085万-6.17%31.2816.29
01/111,0471,0471,0231,030-1.53%25,400108億6691万-5.42%31.6116.46
01/101,0281,0511,0261,046+1.75%29,000110億3571万-3.95%32.116.72
01/091,0211,0341,0101,028+1.08%35,100108億4581万-5.6%31.5516.43
01/051,0211,0341,0091,017+0.79%35,400107億2975万-6.44%31.2116.25
01/041,0231,0471,0031,009-0.69%36,400106億4535万-7.18%30.9716.13
2023
12/299941,0299941,016+1.5%47,000107億1920万-6.36%31.1815.3
12/281,0311,0629941,001-7.14%187,100105億6095万-7.66%30.7215.08
12/271,0801,0801,0641,078-0.55%213,900113億7333万-0.37%33.0916.24
12/261,1041,1071,0751,084-0.73%87,000114億3663万+0.56%33.2716.33
12/251,1081,1111,0911,092+0.37%56,900115億2103万+1.68%33.5216.45
12/221,1251,1381,0871,088-2.94%48,600114億7883万+1.68%33.3916.39
12/211,1001,1241,1001,121+1.17%20,300118億2699万+5.46%34.4116.89
12/201,1081,1301,1001,108-0.18%25,200116億8984万+4.92%34.0116.69
12/191,1191,1201,1001,110-0.8%18,200117億1094万+5.82%34.0716.72
12/181,0801,1191,0751,119+2.57%29,200118億589万+7.49%34.3516.86
12/151,1151,1151,0681,091-2.68%51,000115億1048万+5.72%33.4916.43
12/141,1311,1501,1021,121-2.1%45,600118億2699万+9.37%34.4116.89
12/131,1801,1941,1451,145-3.78%41,400120億8020万+12.59%35.1417.25
12/121,1851,1941,1651,190+0.85%35,400125億5497万+18.17%36.5217.93
12/111,1461,1851,1311,180+5.08%57,400124億4947万+18.47%36.2217.77
12/081,1401,1461,1201,123-1.49%39,300118億4809万+13.89%34.4716.92
12/071,1101,1551,1041,1400%43,700120億2745万+16.68%34.9917.17
12/061,0631,1591,0631,140+7.45%111,100120億2745万+17.89%34.9917.17
12/051,0751,0861,0551,061-1.58%40,000111億9397万+10.98%32.5715.98
12/041,0521,0861,0431,078+2.67%38,400113億7333万+13.47%33.0916.24
12/011,0261,0661,0221,050+2.44%71,200110億7792万+11.35%32.2315.82
11/301,0001,0301,0001,025+2.81%51,300108億1416万+9.39%31.4615.44
11/299961,010996997+0.1%31,000105億1874万+6.97%30.615.02
11/289851,013985996+1.63%28,300105億819万+7.33%30.5715
11/279801,013974980+0.93%62,200103億3939万+6.06%30.0814.76
11/24972986958971-0.1%33,000102億4443万+5.43%29.814.63
11/22972985972972-0.31%13,600102億5498万+5.88%29.8314.64
11/21977988972975-0.51%18,000102億8664万+6.67%29.9314.69
11/20982993978980-0.31%37,500103億3939万+7.57%30.0814.76
11/17924983923983+5.93%55,700103億7104万+8.26%30.1714.81
11/16943947928928-1.49%20,60097億9077万+2.65%28.4813.98
11/15926942923942+1.84%21,60099億3847万+4.32%28.9114.19
11/14909925906925+1.76%11,20097億5912万+2.66%28.3913.93
11/13915915904909-0.11%10,00095億9031万+1%27.913.69
11/10911914907910-0.44%5,00096億86万+1.11%27.9313.71
11/09905920904914+0.88%14,10096億4306万+1.67%28.0513.77
11/08915915902906-0.22%15,50095億5866万+0.78%27.8113.65
11/07910913895908-0.87%22,10095億7976万+1%27.8713.68
11/06912922910916+0.55%33,70096億6416万+1.89%28.1113.8
11/02910917905911+1.11%15,90096億1141万+1.45%27.9613.72
11/01908912900901+0.9%19,30095億591万+0.45%27.6513.57
10/31888897880893+1.59%16,40094億2150万-0.45%27.4113.45
10/30900910879879-2.87%61,80092億7380万-2.01%26.9813.24
10/27900906898905+0.67%5,70095億4811万+0.89%27.7813.63

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
6月期
382
458,000
7/10
65
77,900
4/23
13,135,200
10,946
7/10
--+16.25%
5/27
-32.91%
1/16
2009年
6月期
67
80,000
7/4

80,000
7/3
30
36,100
10/29
235,200
196
4/10
--+47.08%
11/17
-40.01%
10/10
2010年
6月期
61
73,200
5/10
42
50,100
3/4
81,600
68
4/7
--+17.98%
5/10
-9.41%
5/26
2011年
6月期
78
94,000
6/10

94,000
6/9
46
55,100
3/16
46,800
39
2/8
7億6628万4億4917万+20.19%
6/9
-20.6%
3/16
2012年
6月期
598
718,000
1/27
59
71,000
8/9
2,350,800
1,959
1/31
58億5313万5億7879万+131.89%
12/9
-30.83%
5/14
2013年
6月期
573
3,440
4/24
262
1,570
7/25
1,296,000
216,000
11/7
56億857万25億5972万+49.09%
4/24
-12.51%
6/26
2014年
6月期
612
12/26
398
796
7/30
283,400
1/27
59億8682万38億9339万+17.1%
9/18
-20.03%
2/4
2015年
6月期
1,064
10/3
499
8/8
1,124,600
10/2
112億2562万52億6464万+58.52%
10/2
-6.81%
1/8
2016年
6月期
758
11/10
563
6/24
281,500
3/24
79億9720万59億3987万+13.81%
3/23
-14.83%
1/21
2017年
6月期
713
12/2

12/1

他2件
592
7/8

7/1
183,700
12/27
75億2243万62億4583万+5.75%
10/20
-6.3%
1/18
2018年
6月期
1,193
6/21
664
7/5

7/3
1,942,800
5/22
125億8662万70億546万+29.67%
6/20
-18.3%
7/5
2019年
6月期
899
7/2
632
1/4
303,900
7/5
94億8480万66億6785万+8.99%
9/26
-18.45%
1/4
2020年
6月期
910
11/20
422
4/6
410,300
4/20
96億86万44億5226万+18.89%
4/17
-27.7%
3/13
2021年
6月期
729
10/22
501
8/3
185,600
12/29
76億9124万52億8575万+12.81%
9/8
-10.46%
1/4
2022年
6月期
675
9/30
326
1/31

1/28
273,900
12/29
71億2152万34億3943万+19.56%
2/16
-21.41%
12/1
2023年
6月期
966
5/17
294
10/3
3,225,800
11/16
101億9168万31億181万+47.82%
11/28
-12.81%
10/3
最新931
2024/3/27
20,100103億9778万0%
931

年間値上がり率

2008/12/30 vs 2007/12/28
-64%(0.36倍)
2009/12/30 vs 2008/12/30
-4%(0.96倍)
2010/12/28 vs 2009/12/30
38%(1.38倍)
2011/12/30 vs 2010/12/28
287%(3.87倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
105%(2.05倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-23%(0.77倍)
2021/12/30 vs 2020/12/30
-35%(0.65倍)
2022/12/30 vs 2021/12/30
35%(1.35倍)
2023/12/29 vs 2022/12/30
91%(1.91倍)
2024/03/27 vs 2023/12/29
-8%(0.92倍)
過去安値
30円(2008/10/29)
2995%(30.95倍)
931円(3/27)